Nuvve Holding Corp (NVVE) Historical Stock Data

0.70 ↓0.02 (-2.47%)

As of April 29, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, NVVE is down -0.29% a day on average. There have been 15 days where Nuvve Holding Corp closed green and 15 days where NVVE closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-29	0.74	0.70	↓$0.04 (-5.28%)	0.67	0.74	90.85K
2024-04-26	0.74	0.72	↓$0.02 (-2.04%)	0.71	0.74	45.70K
2024-04-25	0.73	0.74	↑$0.01 (1.85%)	0.71	0.74	47.87K
2024-04-24	0.73	0.73	↑$0.00 (0.05%)	0.71	0.75	26.84K
2024-04-23	0.72	0.73	↑$0.01 (1.11%)	0.70	0.75	64.97K
2024-04-22	0.69	0.72	↑$0.03 (4.41%)	0.68	0.75	60.66K
2024-04-19	0.68	0.69	↑$0.01 (1.03%)	0.66	0.69	24.57K
2024-04-18	0.67	0.66	↓$0.01 (-1.40%)	0.64	0.67	91.35K
2024-04-17	0.68	0.66	↓$0.02 (-3.59%)	0.65	0.68	38.11K
2024-04-16	0.68	0.66	↓$0.02 (-3.48%)	0.65	0.69	74.78K
2024-04-15	0.70	0.67	↓$0.03 (-4.04%)	0.65	0.70	59.19K
2024-04-12	0.72	0.69	↓$0.03 (-3.75%)	0.68	0.72	63.35K
2024-04-11	0.70	0.71	↑$0.01 (0.94%)	0.69	0.74	39.51K
2024-04-10	0.72	0.70	↓$0.01 (-1.61%)	0.69	0.73	96.92K
2024-04-09	0.73	0.71	↓$0.02 (-2.29%)	0.71	0.74	46.46K
2024-04-08	0.71	0.72	↑$0.01 (0.80%)	0.71	0.74	41.99K
2024-04-05	0.73	0.72	↓$0.01 (-1.10%)	0.71	0.74	107.22K
2024-04-04	0.73	0.71	↓$0.02 (-2.77%)	0.70	0.74	141.09K
2024-04-03	0.72	0.72	↓$0.00 (-0.07%)	0.71	0.73	81.15K
2024-04-02	0.75	0.73	↓$0.02 (-2.68%)	0.70	0.78	256.71K
2024-04-01	0.93	0.78	↓$0.15 (-16.18%)	0.75	0.93	505.14K
2024-03-28	0.98	1.10	↑$0.12 (12.23%)	0.98	1.17	821.94K
2024-03-27	0.96	0.97	↑$0.01 (0.93%)	0.92	1.04	408.57K
2024-03-26	0.87	0.94	↑$0.08 (9.01%)	0.86	0.98	372.61K
2024-03-25	0.82	0.87	↑$0.05 (5.82%)	0.82	0.87	145.36K
2024-03-22	0.84	0.82	↓$0.02 (-2.02%)	0.80	0.84	64.73K
2024-03-21	0.83	0.83	↑$0.00 (0.02%)	0.80	0.84	85.85K
2024-03-20	0.79	0.82	↑$0.02 (3.16%)	0.77	0.83	77.88K
2024-03-19	0.79	0.79	↑$0.01 (0.65%)	0.77	0.81	82.96K
2024-03-18	0.78	0.79	↑$0.01 (1.64%)	0.75	0.80	135.67K